Invesco Dividend Achievers ETF (PFM)

Historical Prices For Invesco Dividend Achievers ETF (PFM)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	52.16	52.20	51.84	51.97	18,298	51.97
12/11/2025	51.83	52.39	51.83	52.33	47,506	52.33
12/10/2025	51.55	52.09	51.53	52.01	42,608	52.01
12/09/2025	51.68	51.83	51.50	51.50	87,044	51.50
12/08/2025	51.96	51.96	51.50	51.56	29,975	51.56
12/05/2025	51.82	51.98	51.73	51.77	79,787	51.77
12/04/2025	51.84	51.88	51.67	51.76	20,986	51.76
12/03/2025	51.44	51.95	51.44	51.90	44,302	51.90
12/02/2025	51.66	51.66	51.43	51.54	19,555	51.54
12/01/2025	51.91	51.91	51.57	51.57	13,932	51.57
11/28/2025	51.98	52.05	51.95	52.05	2,913	52.05
11/26/2025	51.53	51.95	51.53	51.84	31,406	51.84
11/25/2025	50.92	51.50	50.92	51.44	64,851	51.44
11/24/2025	50.64	50.90	50.63	50.78	20,333	50.78
11/21/2025	50.21	50.79	50.14	50.48	32,157	50.48
11/20/2025	50.70	51.08	49.98	50.00	54,985	50.00
11/19/2025	50.19	50.48	50.19	50.42	42,477	50.42
11/18/2025	50.33	50.59	50.17	50.32	17,921	50.32
11/17/2025	50.79	50.91	50.30	50.42	17,407	50.42
11/14/2025	50.63	51.12	50.58	50.87	34,428	50.87
11/13/2025	51.55	51.55	51.00	51.00	49,580	51.00
11/12/2025	51.49	51.61	51.49	51.54	8,288	51.54
11/11/2025	50.98	51.36	50.98	51.30	8,129	51.30
11/10/2025	50.73	50.94	50.58	50.92	14,657	50.92
11/07/2025	50.47	50.60	50.14	50.58	19,282	50.58
11/06/2025	50.66	50.66	50.36	50.47	20,292	50.47
11/05/2025	50.50	50.85	50.50	50.67	43,077	50.67
11/04/2025	50.35	50.63	50.31	50.50	52,557	50.50
11/03/2025	50.86	50.86	50.46	50.56	7,609	50.56
10/31/2025	50.91	50.91	50.63	50.86	5,092	50.86
10/30/2025	50.88	51.24	50.88	50.94	16,091	50.94
10/29/2025	51.25	51.38	50.91	51.01	17,843	51.01
10/28/2025	51.56	51.60	51.42	51.42	13,943	51.42
10/27/2025	51.56	51.57	51.40	51.56	11,461	51.56
10/24/2025	51.41	51.48	51.31	51.31	9,351	51.31
10/23/2025	50.83	51.14	50.83	51.04	16,391	51.04
10/22/2025	51.00	51.00	50.75	50.84	58,807	50.84
10/21/2025	50.97	51.22	50.97	51.03	10,853	51.03
10/20/2025	50.74	51.07	50.74	51.04	18,820	51.04
10/17/2025	50.52	50.72	50.36	50.70	9,012	50.70
10/16/2025	51.07	51.10	50.43	50.52	9,204	50.52
10/15/2025	51.20	51.38	50.76	50.96	16,761	50.96
10/14/2025	50.20	50.98	50.20	50.81	9,263	50.81
10/13/2025	50.42	50.68	50.42	50.55	10,851	50.55
10/10/2025	51.08	51.08	49.99	49.99	13,520	49.99
10/09/2025	51.19	51.22	50.79	50.86	7,074	50.86
10/08/2025	51.17	51.22	51.00	51.13	9,684	51.13
10/07/2025	51.27	51.27	50.93	51.03	11,041	51.03
10/06/2025	51.29	51.29	51.12	51.17	15,873	51.17
10/03/2025	51.01	51.40	51.01	51.16	17,281	51.16
10/02/2025	51.06	51.06	50.82	50.95	6,403	50.95
10/01/2025	50.53	51.01	50.53	51.01	17,639	51.01
9/30/2025	50.45	50.75	50.38	50.74	21,033	50.74
9/29/2025	50.67	50.67	50.29	50.41	9,631	50.41
9/26/2025	50.40	50.62	50.29	50.46	22,458	50.46
9/25/2025	50.25	50.36	50.06	50.27	16,826	50.27
9/24/2025	50.60	50.63	50.47	50.53	18,333	50.53
9/23/2025	50.87	50.87	50.52	50.62	12,119	50.62
9/22/2025	50.47	50.79	50.47	50.74	18,186	50.74
9/19/2025	50.76	50.77	50.51	50.75	17,595	50.58
9/18/2025	50.79	50.85	50.59	50.63	17,693	50.45
9/17/2025	50.70	50.90	50.45	50.64	23,867	50.47
9/16/2025	50.70	50.70	50.50	50.57	18,342	50.39
9/15/2025	50.81	50.81	50.55	50.61	11,146	50.44